We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714348680 | 50389.4 | -385.6 | -0.76 | 50725.3 | 51358.1 | 50250 | 12 |
| 1714262280 | 50775 | -270.9 | -0.53 | 51046 | 51059.5 | 50000.1 | 17 |
| 1714175880 | 51045.9 | -506.4 | -0.98 | 51559.5 | 51795 | 50780.1 | 32 |
| 1714089480 | 51552.3 | -35.1 | -0.07 | 51582.8 | 52135.5 | 50300 | 43 |
| 1714003080 | 51587.4 | -1 | -3.27 | 53340.6 | 53851.8 | 51035.5 | 34 |
| 1713916680 | 53331.6 | -804.5 | -1.49 | 54136.1 | 54371.1 | 53069 | 25 |
| 1713830280 | 54136.1 | 1 | 3.18 | 52491 | 54436.2 | 52135.6 | 38 |
| 1713743880 | 52470 | -78.9 | -0.15 | 52594.3 | 53130.6 | 52000 | 18 |
| 1713657480 | 52548.9 | 928.1 | 1.80 | 51651.3 | 53095.9 | 51179.5 | 16 |
| 1713571080 | 51620.8 | 518.2 | 1.01 | 51108.9 | 52600 | 48155.1 | 65 |
| 1713484680 | 51102.6 | 1 | 3.74 | 49237.7 | 51516.8 | 48801 | 43 |
| 1713398280 | 49258.7 | -2 | -3.96 | 51375.9 | 51909 | 48101.9 | 86 |
| 1713311880 | 51290.9 | 296.3 | 0.58 | 51000.1 | 51787.6 | 49600 | 36 |
| 1713225480 | 50994.6 | -1 | -3.73 | 53010.2 | 53589.6 | 50203.1 | 43 |
| 1713139080 | 52968.4 | 585.5 | 1.12 | 52271.4 | 53152.3 | 50998.9 | 48 |
| 1713052680 | 52382.9 | -1 | -3.17 | 54100.1 | 54794.7 | 49437.4 | 66 |
| 1712966280 | 54100.1 | -1 | -3.11 | 55781.1 | 56877.6 | 52400 | 75 |
| 1712879880 | 55839.5 | -399 | -0.71 | 56332.8 | 56774.7 | 55510 | 34 |
| 1712793480 | 56238.5 | 1 | 3.11 | 54534.4 | 56699.9 | 53550 | 52 |
| 1712707080 | 54543.5 | -2 | -3.59 | 56573.3 | 56640.5 | 53882 | 44 |
| 1712620680 | 56573.3 | 1 | 2.95 | 54915.8 | 57578.5 | 54716 | 88 |
| 1712534280 | 54951.9 | 421.4 | 0.77 | 54466.8 | 55499.9 | 54420.2 | 30 |
| 1712447880 | 54530.5 | 761.7 | 1.42 | 53665.3 | 55050 | 53413.2 | 19 |
| 1712361480 | 53768.8 | -393.9 | -0.73 | 54220.3 | 54349.8 | 52410.5 | 38 |
| 1712275080 | 54162.7 | 1 | 3.69 | 52208.4 | 54779.5 | 51501.1 | 47 |
| 1712188680 | 52233.9 | 169.5 | 0.33 | 52087.5 | 53062.2 | 51362.1 | 39 |
| 1712102280 | 52064.4 | -3 | -6.27 | 55536.5 | 55542 | 51444.2 | 72 |
| 1712015880 | 55550.1 | -800.5 | -1.42 | 56377.5 | 56387 | 54250.1 | 40 |
| 1711929480 | 56350.6 | 1 | 2.12 | 55170.6 | 56424 | 55138 | 41 |
| 1711843080 | 55182.3 | -201.6 | -0.36 | 55349.1 | 55694 | 55138 | 22 |
| 1711756680 | 55383.9 | -653.1 | -1.17 | 56077 | 56161.4 | 54700 | 29 |
| 1711670280 | 56037 | 919.2 | 1.67 | 55032.7 | 56590 | 54587.1 | 59 |
| 1711583880 | 55117.8 | -299.1 | -0.54 | 55394.9 | 56852.4 | 54140.4 | 61 |
| 1711497480 | 55416.9 | 116.8 | 0.21 | 55313.5 | 56460 | 54802.6 | 59 |
| 1711411080 | 55300.1 | 1 | 3.50 | 53367.4 | 56250 | 52676.9 | 67 |
| 1711324680 | 53429 | 2 | 4.76 | 50830 | 53647.3 | 50700 | 27 |
| 1711238280 | 51000.1 | 638.7 | 1.27 | 50663.9 | 52409.1 | 50104.6 | 23 |
| 1711151880 | 50361.4 | -1 | -2.63 | 51744.4 | 52734.4 | 49550 | 36 |
| 1711065480 | 51722.2 | -1 | -2.65 | 53070.9 | 53331.3 | 51089.7 | 61 |
| 1710979080 | 53131.4 | 4 | 9.26 | 48678.5 | 53271.4 | 47822.9 | 77 |
| 1710892680 | 48628.1 | -4 | -8.62 | 53096.4 | 53467 | 48380 | 114 |
| 1710806280 | 53214.3 | -523.5 | -0.97 | 53687.2 | 54044 | 52275.2 | 40 |
| 1710719880 | 53737.8 | 2 | 4.65 | 51241.7 | 54000.6 | 50691 | 78 |
| 1710633480 | 51349 | -3 | -5.93 | 54543.4 | 54963.8 | 50853.9 | 78 |
| 1710547080 | 54585 | -1 | -2.69 | 55998.6 | 56794.7 | 51318.1 | 144 |
| 1710460680 | 56092.2 | -1 | -1.77 | 57089.7 | 57594.2 | 53773.3 | 97 |
| 1710374280 | 57105.4 | 1 | 2.22 | 55839 | 57559.2 | 55787 | 80 |
| 1710287880 | 55863 | -382.5 | -0.68 | 56217.7 | 57232.2 | 53711.1 | 84 |
| 1710201480 | 56245.5 | 2 | 4.90 | 53655.7 | 56800 | 52158.5 | 93 |
| 1710115080 | 53616 | 362.5 | 0.68 | 53223.8 | 54374 | 53065.6 | 41 |
| 1710028680 | 53253.5 | 96.6 | 0.18 | 53100.3 | 53401.3 | 52916.4 | 12 |
| 1709942280 | 53156.9 | 847.8 | 1.62 | 52242.8 | 54457.8 | 51463.3 | 75 |
| 1709855880 | 52309.1 | 370.4 | 0.71 | 51894.5 | 53230 | 51534.4 | 63 |
| 1709769480 | 51938.7 | 1 | 3.33 | 50234.7 | 53142.8 | 49501.1 | 86 |
| 1709683080 | 50263.7 | -3 | -6.40 | 53822.6 | 54272.7 | 44039.7 | 178 |
| 1709596680 | 53700.8 | 3 | 7.89 | 49852.2 | 53978.3 | 49235.1 | 196 |
| 1709510280 | 49774.5 | 743.8 | 1.52 | 49004.3 | 49961.5 | 48550.9 | 28 |
| 1709423880 | 49030.7 | -282.6 | -0.57 | 49303.9 | 49329.1 | 48650.4 | 19 |
| 1709337480 | 49313.3 | 781.4 | 1.61 | 48420 | 49848.9 | 48122.1 | 71 |
| 1709251080 | 48531.9 | -846.4 | -1.71 | 49330.5 | 50200 | 47800 | 102 |
| 1709164680 | 49378.3 | 4 | 9.73 | 44974.4 | 50543.1 | 44741.6 | 184 |
| 1709078280 | 45000 | 2 | 4.74 | 42963.6 | 45369.8 | 42959.5 | 141 |
| 1708991880 | 42963.5 | 2 | 5.20 | 40840.5 | 43300.8 | 40154 | 77 |
| 1708905480 | 40840.4 | 117.2 | 0.29 | 40731.5 | 40999.4 | 40502.4 | 23 |
| 1708819080 | 40723.2 | 674 | 1.68 | 40049 | 40805.7 | 39936.1 | 19 |
| 1708732680 | 40049.2 | -447.2 | -1.10 | 40490.6 | 40667 | 39880.8 | 48 |
| 1708646280 | 40496.4 | -562.6 | -1.37 | 41044.2 | 41087.6 | 40314.4 | 42 |
| 1708559880 | 41059 | -351.6 | -0.85 | 41408.2 | 41488.4 | 40157.8 | 62 |
| 1708473480 | 41410.6 | 284.9 | 0.69 | 41148.2 | 41966 | 40216 | 79 |
| 1708387080 | 41125.7 | -210.4 | -0.51 | 41353.6 | 41589 | 40000 | 46 |
| 1708300680 | 41336.1 | 277.3 | 0.68 | 41043.9 | 41570 | 40696.7 | 20 |
| 1708214280 | 41058.8 | -307.2 | -0.74 | 41357.7 | 41392 | 40078 | 37 |
| 1708127880 | 41366 | 134.8 | 0.33 | 41226.3 | 41834.2 | 41003.1 | 161 |
| 1708041480 | 41231.2 | 3.6 | 0.01 | 41260 | 41988 | 40768.9 | 75 |
| 1707955080 | 41227.6 | 1 | 4.41 | 39485 | 41420 | 39125 | 102 |
| 1707868680 | 39484.9 | -107.3 | -0.27 | 39525.4 | 39838.9 | 38275.4 | 56 |
| 1707782280 | 39592.2 | 1 | 3.80 | 38250.2 | 39800 | 37815.2 | 77 |
| 1707695820 | 38142 | 322.1 | 0.85 | 37816.5 | 38450 | 37686.6 | 85 |
| 1707609480 | 37819.9 | 475.2 | 1.27 | 37339.2 | 38108.4 | 37126.7 | 31 |
| 1707523080 | 37344.7 | 1 | 3.98 | 35926.4 | 38108.4 | 35875.1 | 118 |
| 1707436680 | 35916 | 875.3 | 2.50 | 35111.6 | 36127.5 | 35102.2 | 68 |
| 1707350280 | 35040.7 | 849.3 | 2.48 | 34191.3 | 35113.6 | 33934.3 | 118 |
| 1707263880 | 34191.4 | 154.4 | 0.45 | 34034.7 | 34449.9 | 33916.1 | 128 |
| 1707177480 | 34037 | 309 | 0.92 | 33743.5 | 34649.9 | 33110.6 | 138 |
| 1707091080 | 33728 | -272.2 | -0.80 | 34000.2 | 34114.7 | 33447.9 | 16 |
| 1707004680 | 34000.2 | -164.5 | -0.48 | 34164.8 | 34299 | 33950 | 17 |
| 1706918280 | 34164.7 | 390.6 | 1.16 | 33791.9 | 34318.6 | 33565 | 112 |
| 1706831880 | 33774.1 | 190.3 | 0.57 | 33583.8 | 33920 | 33029.3 | 129 |
| 1706745480 | 33583.8 | -250.1 | -0.74 | 33829.2 | 34393 | 33355.1 | 103 |
| 1706659080 | 33833.9 | -218.2 | -0.64 | 34051.7 | 34600 | 33629.1 | 92 |
| 1706572680 | 34052.1 | 938.7 | 2.83 | 33112.9 | 34147.7 | 33001 | 93 |
| 1706486280 | 33113.4 | -106.5 | -0.32 | 33219.3 | 33734.1 | 32805.2 | 68 |
| 1706399880 | 33219.9 | 240.6 | 0.73 | 32950.6 | 33256.8 | 32618.7 | 7 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
